Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 165.00 | 169.00 | 160.00 | 163.00 | 163.00 | 196,700 |
| 2025-08-12 | 164.00 | 169.00 | 164.00 | 166.00 | 166.00 | 142,400 |
| 2025-08-11 | 162.00 | 170.00 | 161.00 | 164.00 | 164.00 | 166,300 |
| 2025-08-08 | 169.00 | 169.00 | 158.00 | 162.00 | 162.00 | 195,100 |
| 2025-08-07 | 174.00 | 174.00 | 167.00 | 168.00 | 168.00 | 426,700 |
| 2025-08-06 | 182.00 | 194.00 | 171.00 | 173.00 | 173.00 | 3,347,200 |
| 2025-08-05 | 184.00 | 186.00 | 174.00 | 180.00 | 180.00 | 1,257,400 |
| 2025-08-04 | 186.00 | 192.00 | 173.00 | 184.00 | 184.00 | 1,008,600 |
| 2025-08-01 | 186.00 | 188.00 | 178.00 | 181.00 | 181.00 | 422,800 |
| 2025-07-31 | 194.00 | 200.00 | 176.00 | 186.00 | 186.00 | 1,884,200 |
| 2025-07-30 | 200.00 | 224.00 | 170.00 | 193.00 | 193.00 | 17,771,300 |
| 2025-07-29 | 141.00 | 190.00 | 133.00 | 190.00 | 190.00 | 10,023,300 |
| 2025-07-28 | 138.00 | 146.00 | 137.00 | 141.00 | 141.00 | 824,900 |
| 2025-07-25 | 133.00 | 178.00 | 131.00 | 138.00 | 138.00 | 8,097,000 |
| 2025-07-24 | 130.00 | 137.00 | 128.00 | 133.00 | 133.00 | 123,400 |
| 2025-07-23 | 131.00 | 138.00 | 130.00 | 131.00 | 131.00 | 366,300 |
| 2025-07-22 | 138.00 | 175.00 | 130.00 | 133.00 | 133.00 | 7,139,200 |
| 2025-07-21 | 133.00 | 140.00 | 131.00 | 133.00 | 133.00 | 68,000 |
| 2025-07-18 | 138.00 | 147.00 | 130.00 | 133.00 | 133.00 | 878,000 |
| 2025-07-17 | 139.00 | 142.00 | 135.00 | 135.00 | 135.00 | 77,900 |
| 2025-07-16 | 139.00 | 146.00 | 135.00 | 138.00 | 138.00 | 444,000 |
| 2025-07-15 | 127.00 | 145.00 | 126.00 | 136.00 | 136.00 | 1,510,700 |
| 2025-07-14 | 136.00 | 137.00 | 126.00 | 127.00 | 127.00 | 223,100 |
| 2025-07-11 | 132.00 | 141.00 | 128.00 | 131.00 | 131.00 | 281,800 |
| 2025-07-10 | 124.00 | 148.00 | 123.00 | 134.00 | 134.00 | 2,321,700 |
| 2025-07-09 | 118.00 | 154.00 | 118.00 | 124.00 | 124.00 | 1,739,200 |
| 2025-07-08 | 120.00 | 124.00 | 118.00 | 121.00 | 121.00 | 64,000 |
| 2025-07-07 | 123.00 | 127.00 | 120.00 | 123.00 | 123.00 | 77,100 |
| 2025-07-04 | 117.00 | 151.00 | 116.00 | 122.00 | 122.00 | 2,549,300 |
| 2025-07-03 | 115.00 | 122.00 | 113.00 | 117.00 | 117.00 | 47,400 |
| 2025-07-02 | 115.00 | 118.00 | 113.00 | 114.00 | 114.00 | 44,100 |
| 2025-07-01 | 115.00 | 130.00 | 112.00 | 116.00 | 116.00 | 268,500 |
| 2025-06-30 | 116.00 | 117.00 | 112.00 | 114.00 | 114.00 | 30,600 |
| 2025-06-26 | 122.00 | 122.00 | 112.00 | 116.00 | 116.00 | 34,300 |
| 2025-06-25 | 118.00 | 122.00 | 112.00 | 116.00 | 116.00 | 10,700 |
| 2025-06-24 | 119.00 | 119.00 | 113.00 | 117.00 | 117.00 | 13,700 |
| 2025-06-23 | 114.00 | 119.00 | 110.00 | 119.00 | 119.00 | 117,600 |
| 2025-06-20 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | 37,500 |
| 2025-06-19 | 124.00 | 125.00 | 115.00 | 117.00 | 117.00 | 39,600 |
| 2025-06-18 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 30,600 |
| 2025-06-17 | 118.00 | 122.00 | 117.00 | 120.00 | 120.00 | 68,800 |
| 2025-06-16 | 120.00 | 123.00 | 118.00 | 122.00 | 122.00 | 110,900 |
| 2025-06-13 | 125.00 | 125.00 | 119.00 | 121.00 | 121.00 | 149,800 |
| 2025-06-12 | 118.00 | 124.00 | 118.00 | 123.00 | 123.00 | 49,200 |
| 2025-06-11 | 116.00 | 123.00 | 116.00 | 120.00 | 120.00 | 70,600 |
| 2025-06-10 | 122.00 | 128.00 | 118.00 | 122.00 | 122.00 | 101,600 |
| 2025-06-05 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 34,200 |
| 2025-06-04 | 130.00 | 130.00 | 120.00 | 120.00 | 120.00 | 85,700 |
| 2025-06-03 | 122.00 | 130.00 | 122.00 | 125.00 | 125.00 | 144,000 |
| 2025-06-02 | 126.00 | 161.00 | 122.00 | 122.00 | 122.00 | 2,328,500 |
| 2025-05-28 | 130.00 | 130.00 | 126.00 | 129.00 | 129.00 | 3,300 |
| 2025-05-27 | 131.00 | 131.00 | 126.00 | 126.00 | 126.00 | 42,200 |
| 2025-05-26 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 38,100 |
| 2025-05-23 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 10,000 |
| 2025-05-22 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 48,700 |
| 2025-05-21 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 22,000 |
| 2025-05-20 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 55,300 |
| 2025-05-19 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 42,500 |
| 2025-05-16 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 93,000 |
| 2025-05-15 | 123.00 | 127.00 | 121.00 | 127.00 | 127.00 | 673,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 1.0000 IDR |
| 2022-11-30 | 10.0000 IDR |
| 2022-08-03 | 1.0000 IDR |
| 2020-08-06 | 1.0000 IDR |
| 2019-06-26 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.